日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

芝浦メカトロニクス(6590)の株価時系列情報

芝浦メカトロニクス(6590)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 248 248 242 242 16,000
2002/12/27 254 254 245 250 45,000
2002/12/26 235 246 235 244 36,000
2002/12/25 238 238 228 236 43,000
2002/12/24 225 233 225 228 55,000
2002/12/20 220 235 220 227 61,000
2002/12/19 225 225 220 225 63,000
2002/12/18 231 234 227 228 46,000
2002/12/17 243 247 236 236 105,000
2002/12/16 256 256 238 238 39,000
2002/12/13 256 256 245 251 106,000
2002/12/12 258 266 256 262 39,000
2002/12/11 277 277 266 267 30,000
2002/12/10 273 276 268 276 25,000
2002/12/09 279 281 272 279 18,000
2002/12/06 282 282 270 276 55,000
2002/12/05 279 279 274 277 32,000
2002/12/04 290 290 278 281 61,000
2002/12/03 293 303 293 295 70,000
2002/12/02 305 305 290 293 89,000
2002/11/29 274 300 264 294 202,000
2002/11/28 258 270 258 269 59,000
2002/11/27 247 253 247 253 25,000
2002/11/26 262 267 254 257 30,000
2002/11/25 254 263 242 258 60,000
2002/11/22 250 250 240 248 77,000
2002/11/21 225 234 225 230 64,000
2002/11/20 202 218 201 217 64,000
2002/11/19 206 210 202 209 82,000
2002/11/18 242 242 218 221 51,000
2002/11/15 238 245 235 237 55,000
2002/11/14 247 247 236 238 67,000
2002/11/13 257 260 246 246 60,000
2002/11/12 259 260 257 259 46,000
2002/11/11 264 264 260 261 32,000
2002/11/08 276 277 270 272 51,000
2002/11/07 282 284 277 281 60,000
2002/11/06 294 301 281 282 97,000
2002/11/05 274 288 274 285 59,000
2002/11/01 266 269 265 269 22,000
2002/10/31 267 272 266 266 38,000
2002/10/30 266 275 264 266 54,000
2002/10/29 268 270 265 268 32,000
2002/10/28 267 273 265 273 35,000
2002/10/25 270 273 265 270 83,000
2002/10/24 271 276 265 268 84,000
2002/10/23 274 274 260 269 92,000
2002/10/22 297 297 279 279 27,000
2002/10/21 301 302 297 297 29,000
2002/10/18 301 310 297 298 40,000
2002/10/17 302 312 300 300 48,000
2002/10/16 310 315 302 307 80,000
2002/10/15 295 301 285 300 61,000
2002/10/11 271 285 271 285 36,000
2002/10/10 258 270 256 261 63,000
2002/10/09 276 278 267 267 59,000
2002/10/08 271 277 270 276 79,000
2002/10/07 285 287 277 281 65,000
2002/10/04 290 298 280 294 54,000
2002/10/03 300 305 294 294 59,000
2002/10/02 320 321 314 314 23,000
2002/10/01 325 325 310 314 40,000
2002/09/30 330 332 326 330 24,000
2002/09/27 340 340 325 340 31,000
2002/09/26 326 326 323 325 23,000
2002/09/25 326 326 321 326 22,000
2002/09/24 320 327 316 326 50,000
2002/09/20 332 332 323 327 31,000
2002/09/19 335 360 331 336 41,000
2002/09/18 330 330 323 326 12,000
2002/09/17 320 331 320 331 52,000
2002/09/13 315 320 315 320 110,000
2002/09/12 328 328 320 322 54,000
2002/09/11 326 332 325 328 30,000
2002/09/10 332 337 325 325 51,000
2002/09/09 330 334 329 332 22,000
2002/09/06 320 328 320 327 47,000
2002/09/05 323 328 320 320 68,000
2002/09/04 316 327 316 318 173,000
2002/09/03 357 357 348 351 40,000
2002/09/02 359 369 353 369 32,000
2002/08/30 380 380 362 364 17,000
2002/08/29 375 375 361 370 31,000
2002/08/28 390 390 367 372 24,000
2002/08/27 398 398 389 393 29,000
2002/08/26 372 396 372 392 40,000
2002/08/23 375 378 372 375 38,000
2002/08/22 354 370 354 370 59,000
2002/08/21 357 366 356 359 23,000
2002/08/20 351 360 351 360 31,000
2002/08/19 365 365 355 358 39,000
2002/08/16 365 367 360 367 21,000
2002/08/15 361 361 359 360 23,000
2002/08/14 354 354 345 351 28,000
2002/08/13 341 352 341 349 120,000
2002/08/12 375 375 360 361 26,000
2002/08/09 369 375 363 373 43,000
2002/08/08 371 374 355 356 46,000
2002/08/07 365 367 360 361 87,000
2002/08/06 351 351 340 340 59,000
2002/08/05 377 377 365 365 42,000
2002/08/02 389 390 380 380 69,000
2002/08/01 398 400 391 392 29,000
2002/07/31 406 407 403 403 32,000
2002/07/30 410 411 405 405 41,000
2002/07/29 410 416 396 397 53,000
2002/07/26 425 426 405 410 48,000
2002/07/25 445 445 430 431 24,000
2002/07/24 425 428 422 425 35,000
2002/07/23 418 430 418 430 30,000
2002/07/22 419 435 416 426 71,000
2002/07/19 435 446 434 439 38,000
2002/07/18 429 460 425 460 110,000
2002/07/17 418 419 395 414 75,000
2002/07/16 421 441 421 423 50,000
2002/07/15 450 450 430 430 44,000
2002/07/12 459 459 450 450 20,000
2002/07/11 453 458 450 450 54,000
2002/07/10 470 470 466 468 10,000
2002/07/09 467 470 456 470 24,000
2002/07/08 480 483 466 467 51,000
2002/07/05 463 466 463 465 24,000
2002/07/04 455 466 455 460 31,000
2002/07/03 455 468 455 468 42,000
2002/07/02 466 466 452 459 38,000
2002/07/01 466 466 461 462 42,000
2002/06/28 450 460 442 451 40,000
2002/06/27 430 438 430 432 28,000
2002/06/26 454 454 430 433 46,000
2002/06/25 466 470 461 464 49,000
2002/06/24 422 461 422 461 38,000
2002/06/21 462 462 447 452 32,000
2002/06/20 444 453 436 452 74,000
2002/06/19 466 466 450 456 58,000
2002/06/18 470 471 460 471 72,000
2002/06/17 455 455 445 450 64,000
2002/06/14 451 467 451 467 160,000
2002/06/13 468 468 464 464 56,000
2002/06/12 467 467 461 463 61,000
2002/06/11 485 485 481 482 42,000
2002/06/10 489 492 485 486 49,000
2002/06/07 486 495 483 487 121,000
2002/06/06 518 518 508 511 82,000
2002/06/05 511 517 510 513 136,000
2002/06/04 521 521 506 510 121,000
2002/06/03 539 539 528 529 95,000
2002/05/31 538 540 532 533 58,000
2002/05/30 558 559 537 537 119,000
2002/05/29 569 569 555 561 50,000
2002/05/28 569 569 560 569 80,000
2002/05/27 554 570 550 564 104,000
2002/05/24 557 560 552 557 60,000
2002/05/23 556 563 556 556 62,000
2002/05/22 562 565 557 560 67,000
2002/05/21 566 570 561 565 70,000
2002/05/20 575 576 566 566 63,000
2002/05/17 575 576 566 575 154,000
2002/05/16 545 570 544 570 165,000
2002/05/15 546 551 542 543 114,000
2002/05/14 555 559 540 545 110,000
2002/05/13 550 550 535 550 90,000
2002/05/10 538 555 534 555 106,000
2002/05/09 571 571 550 550 103,000
2002/05/08 568 568 550 551 89,000
2002/05/07 550 550 533 548 134,000
2002/05/02 566 577 564 564 72,000
2002/05/01 567 569 557 563 128,000
2002/04/30 558 562 550 562 140,000
2002/04/26 568 570 555 570 213,000
2002/04/25 580 597 567 580 491,000
2002/04/24 580 604 575 585 488,000
2002/04/23 549 585 544 575 458,000
2002/04/22 522 555 522 553 465,000
2002/04/19 515 515 504 512 127,000
2002/04/18 514 517 510 511 238,000
2002/04/17 490 520 490 510 488,000
2002/04/16 468 479 468 479 111,000
2002/04/15 466 473 462 468 66,000
2002/04/12 470 470 457 461 87,000
2002/04/11 479 479 469 470 71,000
2002/04/10 453 471 452 469 70,000
2002/04/09 462 466 455 455 100,000
2002/04/08 471 476 465 471 144,000
2002/04/05 489 489 473 486 134,000
2002/04/04 481 492 480 487 224,000
2002/04/03 458 491 453 482 456,000
2002/04/02 454 466 450 459 318,000
2002/04/01 444 466 439 456 339,000
2002/03/29 435 436 420 434 38,000
2002/03/28 420 435 418 433 92,000
2002/03/27 419 420 415 416 65,000
2002/03/26 398 420 397 411 68,000
2002/03/25 411 417 398 399 87,000
2002/03/22 435 435 423 425 65,000
2002/03/20 450 450 435 439 127,000
2002/03/19 432 440 422 440 183,000
2002/03/18 400 413 400 402 62,000
2002/03/15 389 397 389 395 33,000
2002/03/14 390 390 383 387 56,000
2002/03/13 407 415 402 406 93,000
2002/03/12 439 439 415 422 92,000
2002/03/11 436 440 425 439 162,000
2002/03/08 407 429 405 425 228,000
2002/03/07 406 415 406 411 113,000
2002/03/06 385 415 385 405 140,000
2002/03/05 380 385 371 385 174,000
2002/03/04 361 380 361 373 140,000
2002/03/01 356 360 352 359 91,000
2002/02/28 360 362 350 355 99,000
2002/02/27 337 360 337 360 110,000
2002/02/26 335 344 334 338 129,000
2002/02/25 348 348 342 347 146,000
2002/02/22 323 335 320 333 79,000
2002/02/21 315 329 315 324 80,000
2002/02/20 307 312 307 312 21,000
2002/02/19 317 319 308 312 79,000
2002/02/18 315 317 312 314 35,000
2002/02/15 315 315 307 310 53,000
2002/02/14 304 315 304 308 73,000
2002/02/13 300 303 297 300 69,000
2002/02/12 295 299 295 297 36,000
2002/02/08 287 290 281 290 30,000
2002/02/07 277 294 277 287 43,000
2002/02/06 288 296 288 292 20,000
2002/02/05 285 291 285 290 37,000
2002/02/04 296 296 285 286 18,000
2002/02/01 299 299 290 290 21,000
2002/01/31 290 300 290 300 10,000
2002/01/30 293 293 288 291 18,000
2002/01/29 298 298 294 295 17,000
2002/01/28 300 300 295 298 17,000
2002/01/25 300 300 296 297 39,000
2002/01/24 290 294 290 290 28,000
2002/01/23 290 295 290 292 8,000
2002/01/22 301 301 289 289 47,000
2002/01/21 304 304 299 304 32,000
2002/01/18 296 301 294 297 32,000
2002/01/17 297 298 291 291 23,000
2002/01/16 276 295 276 295 24,000
2002/01/15 305 305 285 285 26,000
2002/01/11 305 305 291 295 71,000
2002/01/10 305 310 305 305 40,000
2002/01/09 303 310 303 310 16,000
2002/01/08 320 320 308 308 63,000
2002/01/07 315 318 312 313 50,000
2002/01/04 307 316 306 315 42,000

このページの先頭へ